KissMeData/001040/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,183200,12182712900,62900,62900,62900,62900,8834
20230724,183100,12182712900,62900,62900,62900,62900,0
20230724,183000,12182712900,62900,62900,62900,62900,0
20230724,182900,12182712900,62900,62900,62900,62900,0
20230724,182800,12182712900,62900,62900,62900,62900,0
20230724,182700,12182712900,62900,62900,62900,62900,0
20230724,182600,12182712900,62900,62900,62900,62900,0
20230724,182500,12182712900,62900,62900,62900,62900,0
20230724,182400,12182712900,62900,62900,62900,62900,0
20230724,182300,12182712900,62900,62900,62900,62900,0
20230724,182200,12182712900,62900,62900,62900,62900,0
20230724,182100,12182712900,62900,62900,62900,62900,0
20230724,182000,12182712900,62900,62900,62900,62900,0
20230724,181900,12182712900,62900,62900,62900,62900,0
20230724,181800,12182712900,62900,62900,62900,62900,0
20230724,181700,12182712900,62900,62900,62900,62900,0
20230724,181600,12182712900,62900,62900,62900,62900,0
20230724,181500,12182712900,62900,62900,62900,62900,0
20230724,181400,12182712900,62900,62900,62900,62900,0
20230724,181300,12182712900,62900,62900,62900,62900,0
20230724,181200,12182712900,62900,62900,62900,62900,0
20230724,181100,12182712900,62900,62900,62900,62900,0
20230724,181000,12182712900,62900,62900,62900,62900,0
20230724,180900,12182712900,62900,62900,62900,62900,0
20230724,180800,12182712900,62900,62900,62900,62900,0
20230724,180700,12182712900,62900,62900,62900,62900,0
20230724,180600,12182712900,62900,62900,62900,62900,0
20230724,180500,12182712900,62900,62900,62900,62900,0
20230724,180400,12182712900,62900,62900,62900,62900,0
20230724,180300,12182712900,62900,62900,62900,62900,0
20230724,180200,12182712900,62900,62900,62900,62900,8834
20230724,180100,12182712900,62900,62900,62900,62900,0
20230724,180000,12182712900,62900,62900,62900,62900,0
20230724,175900,12182712900,62900,62900,62900,62900,0
20230724,175800,12182712900,62900,62900,62900,62900,0
20230724,175700,12182712900,62900,62900,62900,62900,0
20230724,175600,12182712900,62900,62900,62900,62900,0
20230724,175500,12182712900,62900,62900,62900,62900,0
20230724,175400,12182712900,62900,62900,62900,62900,0
20230724,175300,12182712900,62900,62900,62900,62900,0
20230724,175200,12182712900,62900,62900,62900,62900,0
20230724,175100,12182712900,62900,62900,62900,62900,0
20230724,175000,12182712900,62900,62900,62900,62900,0
20230724,174900,12182712900,62900,62900,62900,62900,0
20230724,174800,12182712900,62900,62900,62900,62900,0
20230724,174700,12182712900,62900,62900,62900,62900,0
20230724,174600,12182712900,62900,62900,62900,62900,0
20230724,174500,12182712900,62900,62900,62900,62900,0
20230724,174400,12182712900,62900,62900,62900,62900,0
20230724,174300,12182712900,62900,62900,62900,62900,0
20230724,174200,12182712900,62900,62900,62900,62900,0
20230724,174100,12182712900,62900,62900,62900,62900,0
20230724,174000,12182712900,62900,62900,62900,62900,0
20230724,173900,12182712900,62900,62900,62900,62900,0
20230724,173800,12182712900,62900,62900,62900,62900,0
20230724,173700,12182712900,62900,62900,62900,62900,0
20230724,173600,12182712900,62900,62900,62900,62900,0
20230724,173500,12182712900,62900,62900,62900,62900,0
20230724,173400,12182712900,62900,62900,62900,62900,0
20230724,173300,12182712900,62900,62900,62900,62900,0
20230724,173200,12182712900,62900,62900,62900,62900,8834
20230724,173100,12182712900,62900,62900,62900,62900,0
20230724,173000,12182712900,62900,62900,62900,62900,0
20230724,172900,12182712900,62900,62900,62900,62900,0
20230724,172800,12182712900,62900,62900,62900,62900,0
20230724,172700,12182712900,62900,62900,62900,62900,0
20230724,172600,12182712900,62900,62900,62900,62900,0
20230724,172500,12182712900,62900,62900,62900,62900,0
20230724,172400,12182712900,62900,62900,62900,62900,0
20230724,172300,12182712900,62900,62900,62900,62900,0
20230724,172200,12182712900,62900,62900,62900,62900,0
20230724,172100,12182712900,62900,62900,62900,62900,0
20230724,172000,12182712900,62900,62900,62900,62900,0
20230724,171900,12182712900,62900,62900,62900,62900,0
20230724,171800,12182712900,62900,62900,62900,62900,0
20230724,171700,12182712900,62900,62900,62900,62900,0
20230724,171600,12182712900,62900,62900,62900,62900,0
20230724,171500,12182712900,62900,62900,62900,62900,0
20230724,171400,12182712900,62900,62900,62900,62900,0
20230724,171300,12182712900,62900,62900,62900,62900,0
20230724,171200,12182712900,62900,62900,62900,62900,0
20230724,171100,12182712900,62900,62900,62900,62900,0
20230724,171000,12182712900,62900,62900,62900,62900,0
20230724,170900,12182712900,62900,62900,62900,62900,0
20230724,170800,12182712900,62900,62900,62900,62900,0
20230724,170700,12182712900,62900,62900,62900,62900,0
20230724,170600,12182712900,62900,62900,62900,62900,0
20230724,170500,12182712900,62900,62900,62900,62900,0
20230724,170400,12182712900,62900,62900,62900,62900,0
20230724,170300,12182712900,62900,62900,62900,62900,0
20230724,170200,12182712900,62900,62900,62900,62900,8834
20230724,170100,12182712900,62900,62900,62900,62900,0
20230724,170000,12182712900,62900,62900,62900,62900,0
20230724,165900,12182712900,62900,62900,62900,62900,0
20230724,165800,12182712900,62900,62900,62900,62900,0
20230724,165700,12182712900,62900,62900,62900,62900,0
20230724,165600,12182712900,62900,62900,62900,62900,0
20230724,165500,12182712900,62900,62900,62900,62900,0
20230724,165400,12182712900,62900,62900,62900,62900,0
20230724,165300,12182712900,62900,62900,62900,62900,0
20230724,165200,12182712900,62900,62900,62900,62900,0
20230724,165100,12182712900,62900,62900,62900,62900,0
20230724,165000,12182712900,62900,62900,62900,62900,0
20230724,164900,12182712900,62900,62900,62900,62900,0
20230724,164800,12182712900,62900,62900,62900,62900,0
20230724,164700,12182712900,62900,62900,62900,62900,0
20230724,164600,12182712900,62900,62900,62900,62900,0
20230724,164500,12182712900,62900,62900,62900,62900,0
20230724,164400,12182712900,62900,62900,62900,62900,0
20230724,164300,12182712900,62900,62900,62900,62900,0
20230724,164200,12182712900,62900,62900,62900,62900,0
20230724,164100,12182712900,62900,62900,62900,62900,0
20230724,164000,12182712900,62900,62900,62900,62900,0
20230724,163900,12182712900,62900,62900,62900,62900,0
20230724,163800,12182712900,62900,62900,62900,62900,0
20230724,163700,12182712900,62900,62900,62900,62900,0
20230724,163600,12182712900,62900,62900,62900,62900,0
20230724,163500,12182712900,62900,62900,62900,62900,0
20230724,163400,12182712900,62900,62900,62900,62900,0
20230724,163300,12182712900,62900,62900,62900,62900,0
20230724,163200,12182712900,62900,62900,62900,62900,8834
20230724,163100,12182712900,62900,62900,62900,62900,0
20230724,163000,12182712900,62900,62900,62900,62900,0
20230724,162900,12182712900,62900,62900,62900,62900,0
20230724,162800,12182712900,62900,62900,62900,62900,0
20230724,162700,12182712900,62900,62900,62900,62900,0
20230724,162600,12182712900,62900,62900,62900,62900,0
20230724,162500,12182712900,62900,62900,62900,62900,0
20230724,162400,12182712900,62900,62900,62900,62900,0
20230724,162300,12182712900,62900,62900,62900,62900,0
20230724,162200,12182712900,62900,62900,62900,62900,0
20230724,162100,12182712900,62900,62900,62900,62900,0
20230724,162000,12182712900,62900,62900,62900,62900,0
20230724,161900,12182712900,62900,62900,62900,62900,0
20230724,161800,12182712900,62900,62900,62900,62900,0
20230724,161700,12182712900,62900,62900,62900,62900,0
20230724,161600,12182712900,62900,62900,62900,62900,0
20230724,161500,12182712900,62900,62900,62900,62900,0
20230724,161400,12182712900,62900,62900,62900,62900,0
20230724,161300,12182712900,62900,62900,62900,62900,0
20230724,161200,12182712900,62900,62900,62900,62900,0
20230724,161100,12182712900,62900,62900,62900,62900,0
20230724,161000,12182712900,62900,62900,62900,62900,0
20230724,160900,12182712900,62900,62900,62900,62900,0
20230724,160800,12182712900,62900,62900,62900,62900,0
20230724,160700,12182712900,62900,62900,62900,62900,0
20230724,160600,12182712900,62900,62900,62900,62900,0
20230724,160500,12182712900,62900,62900,62900,62900,0
20230724,160400,12182712900,62900,62900,62900,62900,0
20230724,160300,12182712900,62900,62900,62900,62900,0
20230724,160200,12182712900,62900,62900,62900,62900,8834
20230724,160100,12182712900,62900,62900,62900,62900,0
20230724,160000,12182712900,62900,62900,62900,62900,0
20230724,155900,12182712900,62900,62900,62900,62900,0
20230724,155800,12182712900,62900,62900,62900,62900,0
20230724,155700,12182712900,62900,62900,62900,62900,0
20230724,155600,12182712900,62900,62900,62900,62900,0
20230724,155500,12182712900,62900,62900,62900,62900,0
20230724,155400,12182712900,62900,62900,62900,62900,0
20230724,155300,12182712900,62900,62900,62900,62900,0
20230724,155200,12182712900,62900,62900,62900,62900,0
20230724,155100,12182712900,62900,62900,62900,62900,0
20230724,155000,12182712900,62900,62900,62900,62900,0
20230724,154900,12182712900,62900,62900,62900,62900,0
20230724,154800,12182712900,62900,62900,62900,62900,0
20230724,154700,12182712900,62900,62900,62900,62900,0
20230724,154600,12182712900,62900,62900,62900,62900,0
20230724,154500,12182712900,62900,62900,62900,62900,0
20230724,154400,12182712900,62900,62900,62900,62900,0
20230724,154300,12182712900,62900,62900,62900,62900,0
20230724,154200,12182712900,62900,62900,62900,62900,0
20230724,154100,12182712900,62900,62900,62900,62900,0
20230724,154000,12182712900,62900,62900,62900,62900,0
20230724,153900,12182712900,62900,62900,62900,62900,0
20230724,153800,12182712900,62900,62900,62900,62900,0
20230724,153700,12182712900,62900,62900,62900,62900,0
20230724,153600,12182712900,62900,62900,62900,62900,0
20230724,153500,12182712900,62900,62900,62900,62900,0
20230724,153400,12182712900,62900,62900,62900,62900,0
20230724,153300,12182712900,62900,62900,62900,62900,0
20230724,153200,12182712900,62900,62900,62900,62900,8834
20230724,153100,12182712900,62900,62900,62900,62900,0
20230724,153000,12182712900,62900,62900,62900,62900,8834
20230724,152900,11627054300,62800,62800,62800,62800,0
20230724,152800,11627054300,62800,62800,62800,62800,0
20230724,152700,11627054300,62800,62800,62800,62800,0
20230724,152600,11627054300,62800,62800,62800,62800,0
20230724,152500,11627054300,62800,62800,62800,62800,0
20230724,152400,11627054300,62800,62800,62800,62800,0
20230724,152300,11627054300,62800,62800,62800,62800,0
20230724,152200,11627054300,62800,62800,62800,62800,0
20230724,152100,11627054300,62800,62800,62800,62800,0
20230724,152000,11627054300,62800,62800,62800,62800,0
20230724,151900,11627054300,62800,62900,62900,62800,583
20230724,151800,11590429200,62800,62900,62900,62800,466
20230724,151700,11561156200,62800,62800,62900,62800,435
20230724,151600,11533837700,62800,62900,62900,62800,614
20230724,151500,11495260100,62800,63000,63000,62800,2461
20230724,151400,11340525800,63000,62900,63000,62900,476
20230724,151300,11310576700,62900,63000,63000,62900,459
20230724,151200,11281703800,62900,62900,63000,62900,238
20230724,151100,11266732800,62900,62900,63000,62900,258
20230724,151000,11250501000,63000,62900,63000,62900,190
20230724,150900,11238547100,62900,62900,63000,62900,462
20230724,150800,11209453200,63000,63000,63100,63000,568
20230724,150700,11173667600,63100,63000,63100,63000,289
20230724,150600,11155457500,63100,63000,63100,63000,346
20230724,150500,11133656400,63000,63000,63100,63000,240
20230724,150400,11118536000,63000,63000,63100,63000,191
20230724,150300,11106497100,63000,63100,63100,63000,216
20230724,150200,11092885200,63100,63000,63100,63000,191
20230724,150100,11080851000,63000,63000,63100,63000,125
20230724,150000,11072971600,63100,63000,63100,63000,184
20230724,145900,11061376200,63100,63000,63100,63000,441
20230724,145800,11033589900,63000,63100,63100,63000,54
20230724,145700,11030185600,63100,63000,63100,63000,217
20230724,145600,11016510500,63100,63000,63100,63000,335
20230724,145500,10995402200,63000,63000,63100,63000,98
20230724,145400,10989227600,63000,63100,63100,63000,127
20230724,145300,10981223500,63100,63100,63100,63000,28
20230724,145200,10979457900,63000,63100,63100,63000,344
20230724,145100,10957767400,63100,63000,63100,63000,92
20230724,145000,10951968500,63100,63100,63100,63000,315
20230724,144900,10932119800,63100,63100,63100,63000,236
20230724,144800,10917248600,63000,63000,63100,63000,142
20230724,144700,10908301300,63100,63000,63100,63000,51
20230724,144600,10905086900,63000,63100,63100,63000,58
20230724,144500,10901430000,63100,63000,63100,63000,69
20230724,144400,10897082300,63100,63000,63100,63000,67
20230724,144300,10892857100,63100,63100,63200,63000,816
20230724,144200,10841374000,63100,63200,63200,63100,91
20230724,144100,10835631500,63200,63100,63200,63100,131
20230724,144000,10827358400,63200,63200,63200,63100,128
20230724,143900,10819281300,63100,63100,63200,63100,101
20230724,143800,10812904800,63100,63200,63200,63100,213
20230724,143700,10799462900,63200,63200,63200,63100,32
20230724,143600,10797443300,63200,63100,63200,63100,208
20230724,143500,10784305600,63100,63100,63200,63100,118
20230724,143400,10776859500,63100,63100,63200,63100,230
20230724,143300,10762340000,63100,63100,63200,63100,201
20230724,143200,10749652300,63200,63100,63200,63100,55
20230724,143100,10746181600,63200,63000,63200,63000,1340
20230724,143000,10661611100,63100,63000,63100,63000,91
20230724,142900,10655876900,63100,63000,63100,63000,272
20230724,142800,10638737700,63000,63000,63100,63000,115
20230724,142700,10631490400,63100,63100,63100,63000,119
20230724,142600,10623985500,63100,63000,63100,63000,154
20230724,142500,10614280500,63100,63100,63100,63000,520
20230724,142400,10581468600,63100,63200,63200,63000,916
20230724,142300,10523667600,63100,63200,63200,63100,28
20230724,142200,10521899500,63200,63200,63200,63100,49
20230724,142100,10518805500,63200,63200,63200,63100,145
20230724,142000,10509644900,63300,63200,63300,63200,99
20230724,141900,10503388000,63300,63300,63300,63200,303
20230724,141800,10484219900,63300,63300,63300,63200,464
20230724,141700,10454892800,63300,63300,63300,63200,544
20230724,141600,10420458800,63200,63200,63300,63200,77
20230724,141500,10415590900,63300,63200,63300,63200,31
20230724,141400,10413631500,63300,63300,63300,63200,303
20230724,141300,10394456100,63300,63000,63300,63000,7196
20230724,141200,9940297400,63000,63100,63100,63000,68
20230724,141100,9936011600,63000,63100,63100,63000,226
20230724,141000,9921758100,63000,63000,63100,63000,74
20230724,140900,9917096000,63100,63000,63100,63000,151
20230724,140800,9907579900,63100,63000,63100,63000,121
20230724,140700,9899954900,63000,63100,63100,63000,199
20230724,140600,9887410200,63100,63000,63100,63000,821
20230724,140500,9835685900,63100,63000,63100,63000,195
20230724,140400,9823391000,63000,63100,63100,63000,117
20230724,140300,9816017000,63000,63000,63100,63000,215
20230724,140200,9802470600,63000,63000,63100,63000,460
20230724,140100,9773486800,63000,63100,63100,63000,73
20230724,140000,9768885200,63000,63000,63100,63000,372
20230724,135900,9745448600,63100,63100,63100,63000,61
20230724,135800,9741602400,63000,63000,63100,63000,187
20230724,135700,9729819900,63000,63000,63100,63000,184
20230724,135600,9718218300,63100,63100,63100,63000,121
20230724,135500,9710587000,63000,63000,63100,63000,114
20230724,135400,9703404600,63100,63000,63100,63000,216
20230724,135300,9689793700,63000,63000,63100,63000,152
20230724,135200,9680213500,63100,63100,63100,63000,122
20230724,135100,9672525500,63000,63000,63100,63000,64
20230724,135000,9668492200,63000,63000,63100,63000,161
20230724,134900,9658348400,63100,63000,63100,63000,80
20230724,134800,9653305500,63000,63100,63100,63000,101
20230724,134700,9646941000,63100,63100,63100,63000,150
20230724,134600,9637483100,63000,63000,63100,63000,135
20230724,134500,9628969800,63100,63000,63100,63000,98
20230724,134400,9622795300,63100,63100,63100,63000,162
20230724,134300,9612577000,63100,63000,63100,63000,121
20230724,134200,9604952500,63000,63000,63100,63000,118
20230724,134100,9597514500,63000,63000,63100,63000,217
20230724,134000,9583839700,63100,63000,63100,63000,89
20230724,133900,9578232600,63100,63100,63100,63000,77
20230724,133800,9573378300,63000,63000,63100,63000,126
20230724,133700,9565437100,63000,63100,63100,63000,197
20230724,133600,9553024200,63000,63100,63100,63000,196
20230724,133500,9540662200,63000,63100,63100,63000,139
20230724,133400,9531901900,63100,63000,63100,63000,329
20230724,133300,9511171600,63100,63000,63100,63000,422
20230724,133200,9484583500,63000,63000,63100,62900,527
20230724,133100,9451381800,63000,62900,63000,62900,1341
20230724,133000,9366902200,63000,63000,63000,62900,516
20230724,132900,9334397100,63100,63100,63100,63000,131
20230724,132800,9326139300,63100,63000,63100,63000,65
20230724,132700,9322042400,63100,63100,63100,63000,50
20230724,132600,9318889600,63000,63000,63100,63000,188
20230724,132500,9307044300,63200,63100,63200,63100,386
20230724,132400,9282684200,63200,63200,63200,63100,161
20230724,132300,9272521500,63100,63100,63200,63100,93
20230724,132200,9266649700,63100,63100,63200,63100,109
20230724,132100,9259768900,63100,63200,63200,63100,133
20230724,132000,9251366700,63200,63300,63300,63100,499
20230724,131900,9219832600,63200,63300,63300,63200,70
20230724,131800,9215405300,63200,63200,63300,63200,56
20230724,131700,9211864300,63200,63100,63300,63100,311
20230724,131600,9192212400,63100,63100,63200,63100,287
20230724,131500,9174080200,63200,63200,63200,63100,318
20230724,131400,9153986700,63200,63100,63200,63100,1520
20230724,131300,9058058200,63000,63100,63100,63000,72
20230724,131200,9053520100,63000,63000,63100,62900,1851
20230724,131100,8936962100,63000,63000,63100,63000,1470
20230724,131000,8844351300,63100,63100,63100,63000,359
20230724,130900,8821700400,63000,63000,63100,63000,186
20230724,130800,8809972500,63100,63000,63100,63000,149
20230724,130700,8800573300,63100,63000,63100,63000,224
20230724,130600,8786447800,63100,63100,63100,63000,50
20230724,130500,8783295400,63100,63100,63100,63000,151
20230724,130400,8773777100,63100,63100,63100,63000,70
20230724,130300,8769365300,63100,63000,63100,63000,119
20230724,130200,8761863500,63000,63000,63100,63000,88
20230724,130100,8756317500,63000,63100,63100,63000,68
20230724,130000,8752031800,63100,63000,63100,63000,154
20230724,125900,8742323500,63100,63100,63100,63000,60
20230724,125800,8738538700,63100,63100,63100,63000,107
20230724,125700,8731792700,63000,63100,63100,63000,124
20230724,125600,8723974200,63100,63000,63100,63000,81
20230724,125500,8718869700,63100,63000,63100,63000,148
20230724,125400,8709534500,63100,63100,63100,63000,212
20230724,125300,8696160100,63000,63000,63100,63000,129
20230724,125200,8688031600,63000,63100,63100,63000,72
20230724,125100,8683493800,63100,63100,63100,63100,14
20230724,125000,8682610400,63100,63000,63100,63000,136
20230724,124900,8674040500,63100,63000,63100,63000,209
20230724,124800,8660854500,63000,63100,63100,63000,108
20230724,124700,8654048800,63100,63100,63100,63000,939
20230724,124600,8594801900,63000,63000,63100,63000,155
20230724,124500,8585033900,63100,63100,63100,63000,116
20230724,124400,8577720100,63000,63100,63100,63000,259
20230724,124300,8561378800,63000,63100,63100,63000,92
20230724,124200,8555581400,63100,63000,63100,63000,914
20230724,124100,8497999100,62900,62900,63000,62900,116
20230724,124000,8490700900,63000,63000,63000,62900,110
20230724,123900,8483773700,63000,63000,63000,62900,1113
20230724,123800,8413660400,62900,62900,63000,62900,112
20230724,123700,8406611100,63000,63000,63000,62900,65
20230724,123600,8402520500,62900,63100,63100,62900,1072
20230724,123500,8334986500,63100,63100,63100,63000,88
20230724,123400,8329440900,63000,63000,63100,63000,77
20230724,123300,8324588000,63000,63100,63100,63000,103
20230724,123200,8318094300,63100,63000,63100,63000,92
20230724,123100,8312293500,63000,63000,63100,63000,156
20230724,123000,8302464300,63100,63000,63100,63000,67
20230724,122900,8298241900,63100,63100,63100,63000,271
20230724,122800,8281161500,63100,63000,63100,63000,67
20230724,122700,8276938900,63000,63000,63100,63000,42
20230724,122600,8274290800,63000,63000,63100,63000,127
20230724,122500,8266288600,63100,63100,63100,63100,17
20230724,122400,8265215900,63100,63100,63100,63000,110
20230724,122300,8258283900,63000,63100,63100,63000,46
20230724,122200,8255384400,63000,63100,63200,63000,310
20230724,122100,8235824000,63100,63000,63100,63000,724
20230724,122000,8190144100,63000,63100,63100,63000,227
20230724,121900,8175831000,63100,63200,63200,63100,681
20230724,121800,8132859600,63200,63100,63200,63100,83
20230724,121700,8127621000,63100,63100,63200,63100,122
20230724,121600,8119919300,63200,63200,63200,63100,1256
20230724,121500,8040662300,63200,63100,63200,63100,180
20230724,121400,8029291700,63100,63200,63200,63100,120
20230724,121300,8021712200,63200,63100,63200,63100,40
20230724,121200,8019187000,63100,63100,63200,63100,121
20230724,121100,8011550100,63100,63000,63200,63000,570
20230724,121000,7975598900,63100,62900,63100,62800,907
20230724,120900,7918507900,62900,63000,63000,62700,966
20230724,120800,7857815900,62900,63000,63100,62900,635
20230724,120700,7817825100,63000,63000,63000,62900,528
20230724,120600,7784568900,63000,62900,63000,62900,259
20230724,120500,7768256200,62900,63100,63100,62900,734
20230724,120400,7722012800,63100,63000,63100,63000,78
20230724,120300,7717094500,63100,63000,63100,63000,194
20230724,120200,7704870900,63000,63000,63100,63000,312
20230724,120100,7685213200,63000,63000,63100,63000,309
20230724,120000,7665745700,63100,63000,63100,63000,140
20230724,115900,7656921900,63100,63100,63100,63000,108
20230724,115800,7650112100,63000,63000,63100,63000,139
20230724,115700,7641350200,63000,63000,63100,63000,266
20230724,115600,7624590500,63000,62900,63100,62900,1469
20230724,115500,7532073000,63000,62900,63000,62900,100
20230724,115400,7525779400,63000,62900,63000,62900,155
20230724,115300,7516024500,63000,63000,63100,63000,225
20230724,115200,7501847900,63000,63000,63100,63000,357
20230724,115100,7479355100,63000,62900,63000,62900,409
20230724,115000,7453611600,62900,63100,63100,62900,261
20230724,114900,7437173100,63000,63100,63100,62900,183
20230724,114800,7425646700,63000,63000,63100,62900,409
20230724,114700,7399891100,63100,63000,63100,62900,191
20230724,114600,7387857000,63000,63000,63100,62700,5287
20230724,114500,7055674500,63000,63100,63200,62800,1730
20230724,114400,6946707800,63100,63200,63200,63100,25
20230724,114300,6945129700,63100,63100,63200,63100,160
20230724,114200,6935031700,63200,63100,63200,63100,58
20230724,114100,6931369100,63200,63200,63200,63100,176
20230724,114000,6920258700,63200,63200,63200,63100,161
20230724,113900,6910086200,63200,63100,63200,63100,137
20230724,113800,6901438200,63200,63300,63300,63100,260
20230724,113700,6885007700,63300,63200,63300,63200,92
20230724,113600,6879191200,63300,63200,63300,63200,102
20230724,113500,6872743500,63300,63300,63300,63200,70
20230724,113400,6868315300,63200,63300,63300,62800,2930
20230724,113300,6683664700,63200,63000,63300,63000,963
20230724,113200,6622837200,63000,63300,63300,63000,2153
20230724,113100,6487023900,63300,63300,63300,63200,126
20230724,113000,6479056300,63300,63200,63300,63200,176
20230724,112900,6467926400,63200,63300,63300,63200,35
20230724,112800,6465714300,63200,63300,63300,63200,83
20230724,112700,6460465900,63300,63100,63300,63100,1024
20230724,112600,6395744500,63200,63100,63200,63100,63
20230724,112500,6391767900,63100,63200,63200,63100,101
20230724,112400,6385389500,63100,63200,63200,63100,138
20230724,112300,6376679500,63200,63100,63200,63100,31
20230724,112200,6374722100,63200,63200,63200,63000,1046
20230724,112100,6308717900,63200,63100,63200,63100,64
20230724,112000,6304677100,63200,63200,63200,63100,216
20230724,111900,6291038500,63200,63200,63300,63200,220
20230724,111800,6277134100,63200,63100,63300,63100,774
20230724,111700,6228220300,63100,63200,63200,63100,111
20230724,111600,6221212600,63100,63200,63200,63100,145
20230724,111500,6212062600,63200,63100,63200,63100,133
20230724,111400,6203666200,63100,63200,63200,63100,357
20230724,111300,6181108500,63200,63200,63200,63100,53
20230724,111200,6177761700,63100,63300,63300,63100,962
20230724,111100,6116973100,63200,63200,63200,63200,90
20230724,111000,6111285100,63200,63200,63300,63200,107
20230724,110900,6104519400,63200,63300,63300,63200,95
20230724,110800,6098511800,63200,63200,63200,63200,62
20230724,110700,6094593400,63200,63300,63300,63200,77
20230724,110600,6089725500,63300,63200,63300,63200,75
20230724,110500,6084981900,63300,63300,63300,63200,106
20230724,110400,6078278400,63300,63300,63300,63200,254
20230724,110300,6062200600,63300,63400,63400,63300,150
20230724,110200,6052702900,63400,63300,63400,63300,2
20230724,110100,6052576200,63300,63300,63400,63300,226
20230724,110000,6038265400,63300,63300,63300,63200,213
20230724,105900,6024787200,63200,63200,63300,63200,698
20230724,105800,5980657600,63100,63100,63200,63100,90
20230724,105700,5974978500,63200,63100,63200,63000,739
20230724,105600,5928340500,63100,63100,63100,63000,345
20230724,105500,5906573800,63100,63100,63200,63100,38
20230724,105400,5904175700,63100,63200,63200,63100,57
20230724,105300,5900577800,63200,63200,63200,63100,51
20230724,105200,5897358000,63200,63300,63300,63200,226
20230724,105100,5883074200,63300,63200,63300,63200,57
20230724,105000,5879470600,63200,63300,63300,63200,528
20230724,104900,5846099000,63300,63300,63300,63300,31
20230724,104800,5844136700,63300,63300,63300,63200,329
20230724,104700,5823317200,63300,63200,63300,63200,64
20230724,104600,5819266200,63200,63300,63300,63200,85
20230724,104500,5813891900,63300,63200,63300,63200,384
20230724,104400,5789591400,63200,62900,63400,62900,2228
20230724,104300,5648943900,62900,63000,63000,62900,196
20230724,104200,5636604400,63000,63000,63000,63000,445
20230724,104100,5608569400,63000,63000,63100,63000,115
20230724,104000,5601323900,63000,63100,63100,63000,129
20230724,103900,5593194500,63000,63100,63100,63000,160
20230724,103800,5583114200,63000,63100,63100,63000,80
20230724,103700,5578068400,63000,63100,63100,63000,551
20230724,103600,5543302100,63100,63200,63200,63100,141
20230724,103500,5534399200,63200,63100,63200,63100,234
20230724,103400,5519613400,63200,63100,63200,63100,65
20230724,103300,5515511600,63100,63200,63200,63100,83
20230724,103200,5510273600,63200,63100,63200,63100,159
20230724,103100,5500231000,63200,63200,63200,63100,291
20230724,103000,5481853600,63200,63200,63200,63100,53
20230724,102900,5478507800,63100,63200,63200,63100,150
20230724,102800,5469036700,63200,63100,63200,63100,48
20230724,102700,5466006100,63100,63100,63200,63100,102
20230724,102600,5459566500,63200,63100,63200,63100,139
20230724,102500,5450784500,63100,63100,63200,63000,71
20230724,102400,5446304000,63100,63200,63200,63000,389
20230724,102300,5421758800,63200,63200,63200,63100,497
20230724,102200,5390376400,63300,63200,63300,63200,798
20230724,102100,5339937600,63200,63400,63400,63100,1005
20230724,102000,5276369900,63400,63400,63500,63400,351
20230724,101900,5254114000,63400,63400,63500,63400,78
20230724,101800,5249166300,63400,63500,63500,63400,821
20230724,101700,5197075800,63600,63600,63600,63500,91
20230724,101600,5191294900,63500,63600,63600,63500,590
20230724,101500,5153780900,63600,63600,63800,63500,796
20230724,101400,5103150200,63600,63500,63600,63400,302
20230724,101300,5083970600,63400,63300,63500,63200,633
20230724,101200,5043869100,63300,63200,63300,63200,184
20230724,101100,5032235900,63200,63200,63200,63100,803
20230724,101000,4981489100,63100,63000,63100,63000,1432
20230724,100900,4891240100,63000,62900,63000,62800,456
20230724,100800,4862559200,62800,62800,62900,62800,496
20230724,100700,4831385200,62800,62600,62800,62600,2026
20230724,100600,4704305400,62600,62700,62800,62600,2708
20230724,100500,4534600800,62700,62800,62900,62700,1593
20230724,100400,4434622800,62900,62900,62900,62800,133
20230724,100300,4426259800,62800,62900,62900,62800,1089
20230724,100200,4357776400,63000,63100,63100,62900,733
20230724,100100,4311597300,63100,63100,63100,63000,324
20230724,100000,4291157900,63100,63200,63200,63100,19
20230724,095900,4289958800,63100,63200,63200,63100,176
20230724,095800,4278848300,63200,63100,63200,63000,891
20230724,095700,4222628000,63100,63100,63300,63100,124
20230724,095600,4214803200,63100,63100,63200,63100,323
20230724,095500,4194395500,63100,63000,63100,63000,1091
20230724,095400,4125628800,63000,63000,63000,62900,104
20230724,095300,4119080900,63000,62900,63000,62900,424
20230724,095200,4092398300,62800,63000,63000,62800,783
20230724,095100,4043161000,62800,63300,63300,62800,8711
20230724,095000,3493563200,63300,63300,63300,63200,594
20230724,094900,3455968100,63300,63300,63400,63200,363
20230724,094800,3433018800,63300,63300,63300,63200,454
20230724,094700,3404285400,63300,63300,63300,63200,323
20230724,094600,3383848300,63200,63400,63400,63200,427
20230724,094500,3356824600,63400,63300,63400,63300,70
20230724,094400,3352393000,63300,63300,63400,63300,324
20230724,094300,3331881800,63300,63400,63400,63200,1023
20230724,094200,3267130700,63300,63400,63400,63300,368
20230724,094100,3243828800,63400,63500,63500,63300,643
20230724,094000,3203026800,63400,63400,63500,63300,1023
20230724,093900,3138100100,63500,63700,63700,63400,1664
20230724,093800,3032360900,63600,63700,63700,63600,352
20230724,093700,3009970200,63700,63700,63700,63600,111
20230724,093600,3002902400,63600,63900,63900,63600,2709
20230724,093500,2830159700,63900,63900,63900,63800,92
20230724,093400,2824284500,63900,63900,63900,63900,207
20230724,093300,2811057200,64000,63900,64000,63800,537
20230724,093200,2776751500,63900,63800,63900,63800,491
20230724,093100,2745393100,63800,63900,64000,63800,1730
20230724,093000,2634805700,63900,63900,63900,63800,204
20230724,092900,2621770200,63800,63800,63900,63800,186
20230724,092800,2609895900,63800,63800,63900,63800,150
20230724,092700,2600313800,63900,63900,63900,63700,1009
20230724,092600,2535914900,63800,64000,64000,63800,1070
20230724,092500,2467523300,64100,64200,64200,63700,7450
20230724,092400,1990939800,64200,64200,64200,64100,272
20230724,092300,1973480400,64200,64100,64200,64100,458
20230724,092200,1944092400,64200,64200,64200,64100,246
20230724,092100,1928302500,64200,64300,64300,64100,1314
20230724,092000,1843945600,64300,64500,64500,64300,1718
20230724,091900,1733212900,64500,64300,64500,64200,1530
20230724,091800,1634792600,64200,64200,64300,64200,240
20230724,091700,1619364900,64200,64300,64300,64200,155
20230724,091600,1609412200,64200,64200,64300,64200,327
20230724,091500,1588418600,64300,64200,64300,64200,499
20230724,091400,1556361500,64200,64200,64300,64100,862
20230724,091300,1501019000,64300,64200,64300,64200,398
20230724,091200,1475432500,64300,64200,64300,64200,179
20230724,091100,1463928500,64200,64000,64200,64000,306
20230724,091000,1444299300,64000,64000,64100,64000,982
20230724,090900,1381359800,64100,64100,64100,64000,1708
20230724,090800,1271892100,64100,64200,64300,64100,1436
20230724,090700,1179784400,64300,64200,64300,64100,707
20230724,090600,1134402300,64200,64400,64400,64100,1118
20230724,090500,1062605000,64400,64600,64600,64400,2627
20230724,090400,893160800,64600,64600,64700,64500,1614
20230724,090300,788853800,64600,65000,65000,64500,3324
20230724,090200,574122900,65000,65300,65300,65000,1324
20230724,090100,488002600,65100,65700,65700,65100,4260
20230724,090000,209106300,65800,66400,66400,65600,3159